Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.49 26.76 26.35 26.71 2,861,573 +0.21(+0.79%)
Feb 28, 2012 26.32 26.63 26.14 26.50 2,377,541 +0.22(+0.83%)
Feb 27, 2012 25.99 26.44 25.85 26.28 1,843,666 +0.13(+0.48%)
Feb 24, 2012 26.16 26.28 26.08 26.16 1,818,881 -0.03(-0.13%)
Feb 23, 2012 25.86 26.25 25.80 26.19 3,646,578 +0.32(+1.24%)
Feb 22, 2012 25.75 26.06 25.75 25.87 2,766,120 -0.03(-0.13%)
Feb 21, 2012 25.93 26.01 25.74 25.90 2,402,966 +0.06(+0.23%)
Feb 17, 2012 26.34 26.35 25.68 25.85 4,072,035 -0.39(-1.48%)
Feb 16, 2012 26.47 26.53 26.22 26.23 2,110,959 -0.24(-0.89%)
Feb 15, 2012 26.45 26.91 26.34 26.47 3,709,366 +0.34(+1.29%)
Feb 14, 2012 24.97 26.35 24.97 26.13 5,298,381 +1.72(+7.03%)
Feb 13, 2012 24.26 24.48 24.11 24.41 2,886,805 +0.29(+1.22%)
Feb 10, 2012 24.08 24.14 24.01 24.12 1,892,338 -0.10(-0.42%)
Feb 09, 2012 24.37 24.39 24.13 24.22 2,371,153 -0.04(-0.17%)
Feb 08, 2012 24.33 24.43 24.15 24.26 2,798,909 -0.07(-0.28%)
Feb 07, 2012 24.46 24.46 24.30 24.33 1,994,455 -0.30(-1.23%)
Feb 06, 2012 24.54 24.68 24.46 24.63 1,389,115 -0.12(-0.48%)
Feb 03, 2012 24.41 24.75 24.38 24.75 2,877,486 +0.55(+2.26%)
Feb 02, 2012 24.26 24.27 24.13 24.20 2,189,039 +0.04(+0.17%)
Feb 01, 2012 24.02 24.23 23.97 24.16 2,472,854 +0.12(+0.49%)
Jan 31, 2012 24.04 24.14 23.89 24.04 2,345,934 +0.00(+0.00%)
Jan 30, 2012 23.76 24.06 23.64 24.04 1,164,810 +0.01(+0.03%)
Jan 27, 2012 23.80 24.09 23.77 24.04 1,510,340 +0.12(+0.49%)
Jan 26, 2012 23.92 23.98 23.74 23.92 1,140,150 +0.07(+0.28%)
Jan 25, 2012 23.56 23.91 23.41 23.85 1,214,594 +0.24(+1.00%)
Jan 24, 2012 23.28 23.67 23.24 23.61 1,125,849 +0.08(+0.32%)
Jan 23, 2012 23.40 23.57 23.29 23.54 1,266,249 +0.10(+0.43%)
Jan 20, 2012 23.24 23.47 23.14 23.44 1,661,930 +0.20(+0.87%)
Jan 19, 2012 23.15 23.38 23.13 23.24 1,559,317 +0.18(+0.77%)
Jan 18, 2012 22.76 23.10 22.61 23.06 1,042,532 +0.30(+1.33%)
Jan 17, 2012 22.81 22.97 22.71 22.76 1,618,786 +0.08(+0.33%)
Jan 13, 2012 22.68 22.76 22.49 22.68 1,703,969 -0.13(-0.59%)
Jan 12, 2012 23.07 23.10 22.71 22.81 2,386,839 -0.11(-0.48%)
Jan 11, 2012 22.80 23.01 22.76 22.92 1,261,328 +0.05(+0.22%)
Jan 10, 2012 23.00 23.19 22.55 22.87 1,926,665 +0.15(+0.67%)
Jan 09, 2012 22.31 22.78 22.28 22.72 1,739,724 +0.47(+2.12%)
Jan 06, 2012 22.59 22.71 22.23 22.25 2,166,174 -0.40(-1.75%)
Jan 05, 2012 22.36 22.90 22.36 22.65 2,228,289 +0.17(+0.75%)
Jan 04, 2012 22.41 22.55 22.15 22.48 2,027,592 +0.09(+0.41%)
Dec 30, 2011 22.35 22.49 22.28 22.39 1,135,749 +0.05(+0.23%)
Dec 29, 2011 22.27 22.38 22.19 22.33 1,551,042 +0.16(+0.72%)
Dec 28, 2011 22.46 22.52 22.11 22.17 1,834,007 -0.27(-1.20%)
Dec 27, 2011 22.30 22.60 22.29 22.44 1,247,869 +0.05(+0.23%)
Dec 23, 2011 22.31 22.52 22.29 22.39 1,255,944 +0.45(+2.07%)
Dec 21, 2011 21.66 21.96 21.59 21.94 1,891,588 +0.16(+0.73%)
Dec 20, 2011 21.48 21.92 21.48 21.78 3,334,523 +0.72(+3.40%)
Dec 19, 2011 21.50 21.54 21.03 21.06 1,907,957 -0.34(-1.57%)
Dec 16, 2011 21.41 21.67 21.27 21.40 2,975,082 +0.16(+0.75%)
Dec 15, 2011 21.56 21.71 21.20 21.24 2,221,491 -0.13(-0.63%)
Dec 14, 2011 21.20 21.59 21.15 21.37 2,997,813 +0.18(+0.83%)
Dec 13, 2011 21.49 21.66 21.07 21.20 2,115,928 -0.15(-0.71%)
Dec 12, 2011 21.46 21.56 21.30 21.35 2,146,771 -0.26(-1.21%)
Dec 09, 2011 21.24 21.75 21.20 21.61 2,897,729 +0.45(+2.10%)
Dec 08, 2011 21.69 21.79 21.12 21.16 3,461,202 -0.65(-2.97%)
Dec 07, 2011 21.14 21.83 20.95 21.81 3,041,697 +0.60(+2.81%)
Dec 06, 2011 21.50 21.50 21.21 21.21 2,491,116 -0.29(-1.33%)
Dec 05, 2011 21.26 21.64 21.17 21.50 2,719,782 +0.57(+2.73%)
Dec 02, 2011 20.91 20.98 20.80 20.93 2,905,548 +0.25(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.